Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Development Sector (CIX: MSECTOR449 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 972.10 1004 968.16 1001 0 +25.21(+2.58%)
Mar 30, 2016 973.36 980.15 962.97 975.46 0 +4.37(+0.45%)
Mar 29, 2016 945.59 977.92 935.67 971.10 0 +23.60(+2.49%)
Mar 28, 2016 942.03 954.88 927.24 947.50 0 +8.53(+0.91%)
Mar 24, 2016 938.96 938.96 938.96 938.96 0 -0.94(-0.10%)
Mar 23, 2016 960.91 972.89 927.10 939.90 0 -28.16(-2.91%)
Mar 22, 2016 951.70 978.63 947.22 968.06 0 +11.85(+1.24%)
Mar 21, 2016 951.42 965.33 938.26 956.21 0 +4.60(+0.48%)
Mar 18, 2016 964.35 972.37 946.17 951.61 0 -5.05(-0.53%)
Mar 17, 2016 922.81 965.68 916.47 956.65 0 +34.82(+3.78%)
Mar 16, 2016 913.07 930.16 901.15 921.84 0 +6.21(+0.68%)
Mar 15, 2016 922.41 927.49 904.43 915.63 0 -11.59(-1.25%)
Mar 14, 2016 930.79 925.75 910.09 927.22 0 -4.37(-0.47%)
Mar 11, 2016 925.82 930.69 907.72 931.59 0 +11.18(+1.22%)
Mar 10, 2016 943.07 936.58 902.30 920.40 0 -18.87(-2.01%)
Mar 09, 2016 932.64 943.12 922.64 939.27 0 +7.28(+0.78%)
Mar 08, 2016 942.23 940.00 914.28 931.99 0 -12.16(-1.29%)
Mar 07, 2016 940.42 958.63 929.24 944.15 0 +1.54(+0.16%)
Mar 04, 2016 941.39 957.23 930.87 942.61 0 +1.67(+0.18%)
Mar 03, 2016 934.42 955.68 919.27 940.94 0 +6.43(+0.69%)
Mar 02, 2016 928.55 946.82 911.67 934.51 0 -0.90(-0.10%)
Mar 01, 2016 922.22 938.59 910.68 935.41 0 +15.45(+1.68%)
Feb 29, 2016 906.67 935.29 888.75 919.96 0 +10.67(+1.17%)
Feb 26, 2016 880.78 920.82 868.76 909.29 0 +24.57(+2.78%)
Feb 25, 2016 876.36 896.77 870.24 884.72 0 +8.15(+0.93%)
Feb 24, 2016 852.39 883.75 837.33 876.57 0 +19.12(+2.23%)
Feb 23, 2016 853.62 877.83 843.46 857.44 0 +1.85(+0.22%)
Feb 22, 2016 851.85 876.59 844.90 855.60 0 +12.37(+1.47%)
Feb 19, 2016 840.41 855.97 834.92 843.23 0 +2.69(+0.32%)
Feb 18, 2016 839.44 848.02 828.70 840.54 0 +2.64(+0.32%)
Feb 17, 2016 841.99 859.41 827.90 837.89 0 -3.31(-0.39%)
Feb 16, 2016 845.52 849.31 826.64 841.21 0 +5.21(+0.62%)
Feb 12, 2016 836.00 836.00 836.00 836.00 0 +17.94(+2.19%)
Feb 11, 2016 822.24 833.06 807.90 818.06 0 -10.86(-1.31%)
Feb 10, 2016 832.03 832.01 812.47 828.91 0 +7.26(+0.88%)
Feb 09, 2016 825.33 841.48 813.84 821.66 0 -6.03(-0.73%)
Feb 08, 2016 829.86 844.38 797.80 827.68 0 -11.71(-1.39%)
Feb 05, 2016 819.79 849.33 816.30 839.39 0 +12.91(+1.56%)
Feb 04, 2016 810.84 840.42 805.80 826.49 0 +15.58(+1.92%)
Feb 03, 2016 826.80 836.96 806.16 810.91 0 -13.00(-1.58%)
Feb 02, 2016 832.51 838.22 813.41 823.91 0 -13.66(-1.63%)
Feb 01, 2016 890.01 892.25 813.60 837.56 0 -49.59(-5.59%)
Jan 29, 2016 843.24 889.34 840.71 887.15 0 +48.15(+5.74%)
Jan 28, 2016 840.90 866.20 827.12 839.01 0 +5.37(+0.64%)
Jan 27, 2016 846.38 852.28 822.31 833.63 0 -11.15(-1.32%)
Jan 26, 2016 839.25 856.38 832.43 844.78 0 +10.74(+1.29%)
Jan 25, 2016 847.99 859.39 829.46 834.04 0 -16.55(-1.95%)
Jan 22, 2016 844.91 866.95 830.62 850.59 0 +15.31(+1.83%)
Jan 21, 2016 812.60 845.14 804.80 835.28 0 +23.07(+2.84%)
Jan 20, 2016 802.98 825.40 775.72 812.21 0 -1.23(-0.15%)
Jan 19, 2016 830.03 831.04 802.92 813.44 0 -9.41(-1.14%)
Jan 15, 2016 822.85 822.85 822.85 822.85 0 -25.29(-2.98%)
Jan 14, 2016 834.14 857.00 812.42 848.14 0 +13.28(+1.59%)
Jan 13, 2016 840.51 873.20 823.59 834.87 0 -25.67(-2.98%)
Jan 12, 2016 892.96 900.35 850.01 860.54 0 -24.14(-2.73%)
Jan 11, 2016 881.62 895.08 868.48 884.68 0 +2.64(+0.30%)
Jan 08, 2016 898.47 907.99 873.66 882.04 0 -13.46(-1.50%)
Jan 07, 2016 909.90 925.04 891.07 895.50 0 -26.27(-2.85%)
Jan 06, 2016 950.43 961.90 915.82 921.77 0 -40.12(-4.17%)
Jan 05, 2016 962.49 973.35 949.85 961.88 0 -1.60(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.